Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.45	10.66	10.41	10.56	549,940	+0.32(+3.10%)
Mar 30, 2009	10.36	10.40	10.13	10.25	1,051,720	-0.98(-8.74%)
Mar 26, 2009	12.05	12.05	11.06	11.23	2,278,133	+0.16(+1.40%)
Mar 25, 2009	10.89	11.21	10.87	11.07	915,444	+0.25(+2.28%)
Mar 24, 2009	10.89	11.09	10.82	10.82	561,761	-0.40(-3.52%)
Mar 23, 2009	10.99	11.22	10.96	11.22	984,920	+0.67(+6.35%)
Mar 20, 2009	10.72	10.77	10.52	10.55	889,874	-0.25(-2.35%)
Mar 19, 2009	10.94	11.06	10.66	10.80	1,247,985	+0.18(+1.66%)
Mar 18, 2009	10.11	10.68	10.06	10.63	1,008,787	+0.41(+4.01%)
Mar 17, 2009	10.03	10.22	9.935	10.22	1,823,157	+0.13(+1.26%)
Mar 16, 2009	10.22	10.30	10.06	10.09	1,857,374	+0.08(+0.85%)
Mar 13, 2009	10.08	10.13	9.844	10.01	0	-0.02(-0.21%)
Mar 12, 2009	9.646	10.04	9.512	10.03	4,204,174	+0.30(+3.05%)
Mar 11, 2009	9.787	9.900	9.590	9.731	1,015,277	+0.17(+1.77%)
Mar 10, 2009	9.314	9.674	9.314	9.561	1,594,044	+0.58(+6.44%)
Mar 09, 2009	8.799	9.124	8.799	8.983	579,681	-0.06(-0.70%)
Mar 06, 2009	9.201	9.336	8.898	9.046	0	+0.04(+0.47%)
Mar 05, 2009	9.872	9.872	8.955	9.004	510,208	-0.55(-5.76%)
Mar 04, 2009	9.300	9.695	9.272	9.554	936,802	+0.54(+5.95%)
Mar 02, 2009	9.209	9.314	9.018	9.018	975,744	-0.50(-5.26%)
Feb 27, 2009	9.470	9.674	9.357	9.519	0	-0.14(-1.46%)
Feb 26, 2009	9.815	9.928	9.618	9.660	587,305	+0.03(+0.29%)
Feb 25, 2009	9.837	9.837	9.456	9.632	1,832,095	-0.34(-3.40%)
Feb 24, 2009	9.625	10.03	9.575	9.971	1,066,764	+0.36(+3.74%)
Feb 23, 2009	10.16	10.16	9.575	9.611	1,186,383	-0.50(-4.95%)
Feb 20, 2009	10.01	10.82	9.922	10.11	1,524,500	-0.20(-1.92%)
Feb 19, 2009	10.49	10.68	10.30	10.31	517,034	+0.06(+0.55%)
Feb 18, 2009	10.37	10.40	10.13	10.25	821,554	-0.08(-0.82%)
Feb 17, 2009	11.04	11.04	10.32	10.34	1,103,433	-0.71(-6.39%)
Feb 13, 2009	11.11	11.21	11.02	11.04	326,155	-0.14(-1.26%)
Feb 12, 2009	11.00	11.21	10.87	11.18	1,111,549	-0.18(-1.55%)
Feb 11, 2009	11.42	12.00	11.21	11.36	442,716	+0.14(+1.26%)
Feb 10, 2009	11.75	11.83	11.15	11.22	639,655	-0.63(-5.30%)
Feb 09, 2009	11.85	11.97	11.76	11.85	441,225	+0.13(+1.14%)
Feb 06, 2009	11.51	11.88	11.45	11.71	822,473	+0.39(+3.43%)
Feb 05, 2009	11.06	11.51	10.99	11.33	706,010	+0.22(+1.97%)
Feb 04, 2009	11.17	11.47	11.09	11.11	847,494	-0.16(-1.44%)
Feb 03, 2009	10.94	11.30	10.86	11.27	830,841	+0.51(+4.72%)
Feb 02, 2009	10.60	10.89	10.60	10.76	762,039	-0.18(-1.61%)
Jan 30, 2009	11.21	11.28	10.82	10.94	0	-0.22(-1.96%)
Jan 29, 2009	11.39	11.42	11.10	11.16	422,685	-0.53(-4.53%)
Jan 28, 2009	11.63	11.81	11.35	11.69	557,797	+0.52(+4.61%)
Jan 27, 2009	11.13	11.24	10.97	11.17	1,342,975	+0.15(+1.34%)
Jan 26, 2009	10.85	11.25	10.73	11.02	589,299	+0.45(+4.27%)
Jan 23, 2009	10.42	10.79	10.31	10.57	808,175	-0.24(-2.22%)
Jan 22, 2009	10.59	10.94	10.59	10.81	783,461	-0.25(-2.23%)
Jan 21, 2009	10.80	11.12	10.63	11.06	1,182,256	+0.51(+4.82%)
Jan 20, 2009	10.96	11.04	10.53	10.55	1,130,685	-0.85(-7.43%)
Jan 16, 2009	11.61	11.61	11.14	11.40	0	+0.04(+0.37%)
Jan 15, 2009	11.35	11.46	10.99	11.35	7,581,154	+0.11(+0.94%)
Jan 14, 2009	11.55	12.14	11.25	11.25	652,032	-0.69(-5.79%)
Jan 13, 2009	12.04	12.09	11.85	11.94	423,500	-0.31(-2.53%)
Jan 12, 2009	12.53	12.53	12.19	12.25	427,832	-0.29(-2.31%)
Jan 09, 2009	13.02	13.05	12.53	12.54	969,908	-0.68(-5.13%)
Jan 08, 2009	13.08	13.24	12.98	13.22	708,975	+0.07(+0.54%)
Jan 07, 2009	13.29	13.32	13.06	13.15	965,817	-0.20(-1.48%)
Jan 06, 2009	13.38	13.45	13.16	13.34	668,442	+0.04(+0.32%)
Jan 05, 2009	13.36	13.39	13.22	13.30	1,116,858	-0.34(-2.48%)
Jan 02, 2009	13.38	13.70	13.31	13.64	0	+0.08(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.